EDOM Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	68.70	70.90	68.40	68.90	-	-0.43%	3,228,041
Jun 3, 2026	76.00	76.20	68.20	69.20	69.20	-7.98%	29,582,460
Jun 2, 2026	70.40	75.20	69.90	75.20	75.20	9.94%	22,576,086
Jun 1, 2026	72.00	73.00	67.50	68.40	68.40	-5.00%	14,888,350
May 29, 2026	73.00	74.90	70.50	72.00	72.00	-0.28%	17,963,876
May 28, 2026	70.50	77.00	69.50	72.20	72.20	3.14%	29,668,220
May 27, 2026	75.00	75.00	69.50	70.00	70.00	-4.11%	14,262,463
May 26, 2026	73.00	74.60	69.60	73.00	73.00	-0.41%	15,214,710
May 25, 2026	79.10	81.90	73.00	73.30	73.30	-1.61%	36,332,290
May 22, 2026	74.00	74.50	71.20	74.50	74.50	9.88%	21,793,140
May 21, 2026	67.80	67.80	67.80	67.80	67.80	9.89%	3,568,487
May 20, 2026	59.00	61.70	58.30	61.70	61.70	9.98%	13,866,647
May 19, 2026	56.10	58.00	53.20	56.10	56.10	-2.09%	20,166,730
May 18, 2026	59.00	60.20	55.00	57.30	57.30	2.14%	52,561,900
May 15, 2026	56.00	56.10	54.20	56.10	56.10	10.00%	24,415,600
May 14, 2026	48.50	51.00	46.60	51.00	51.00	9.80%	34,119,730
May 13, 2026	46.20	47.00	44.35	46.45	46.45	-0.96%	11,452,300
May 12, 2026	45.00	47.00	43.60	46.90	46.90	4.22%	19,697,230
May 11, 2026	43.45	45.40	42.85	45.00	45.00	6.13%	19,158,090
May 8, 2026	42.45	43.40	41.05	42.40	42.40	0.71%	11,908,490
May 7, 2026	42.25	43.20	40.90	42.10	42.10	2.18%	12,538,490
May 6, 2026	40.45	42.85	39.95	41.20	41.20	3.78%	15,354,790
May 5, 2026	39.05	40.10	38.80	39.70	39.70	2.58%	3,004,630
May 4, 2026	39.00	39.30	38.20	38.70	38.70	1.44%	1,262,375
Apr 30, 2026	38.70	39.85	38.10	38.15	38.15	-1.29%	1,616,472
Apr 29, 2026	39.50	39.50	38.55	38.65	38.65	-2.03%	1,401,747
Apr 28, 2026	39.35	40.10	38.60	39.45	39.45	1.02%	2,382,383
Apr 27, 2026	37.90	39.55	36.40	39.05	39.05	4.13%	3,500,439
Apr 24, 2026	38.40	38.75	37.05	37.50	37.50	-2.09%	1,580,245
Apr 23, 2026	41.20	41.20	37.00	38.30	38.30	-5.55%	4,638,144
Apr 22, 2026	39.55	41.40	39.05	40.55	40.55	3.44%	5,530,915
Apr 21, 2026	39.40	39.95	39.00	39.20	39.20	-0.38%	1,992,056
Apr 20, 2026	39.45	39.85	38.80	39.35	39.35	-	2,813,692
Apr 17, 2026	39.45	39.95	39.20	39.35	39.35	0.13%	1,872,934
Apr 16, 2026	40.45	40.45	39.25	39.30	39.30	-1.38%	3,153,776
Apr 15, 2026	39.50	41.70	39.40	39.85	39.85	2.18%	8,499,721
Apr 14, 2026	40.45	40.60	38.70	39.00	39.00	-1.14%	5,362,881
Apr 13, 2026	38.30	39.90	37.65	39.45	39.45	4.09%	11,617,740
Apr 10, 2026	36.15	38.00	35.60	37.90	37.90	8.13%	4,292,125
Apr 9, 2026	36.45	36.45	34.95	35.05	35.05	-1.82%	1,277,416
Apr 8, 2026	35.00	35.90	34.80	35.70	35.70	4.85%	1,475,128
Apr 7, 2026	34.60	34.80	33.85	34.05	34.05	-0.29%	885,375
Apr 2, 2026	34.90	35.20	34.15	34.15	34.15	-1.59%	1,420,938
Apr 1, 2026	35.40	35.65	34.60	34.70	34.70	0.73%	1,278,286
Mar 31, 2026	35.45	35.65	34.20	34.45	34.45	-3.23%	2,171,718
Mar 30, 2026	36.00	36.25	35.45	35.60	35.60	-3.91%	1,801,794
Mar 27, 2026	36.00	37.20	35.45	37.05	37.05	-0.13%	2,486,408
Mar 26, 2026	38.50	38.90	37.10	37.10	37.10	-3.13%	2,342,043
Mar 25, 2026	38.50	38.90	38.10	38.30	38.30	1.19%	1,343,429
Mar 24, 2026	39.20	39.70	37.50	37.85	37.85	-1.94%	2,625,849